3,450€
1,77%
Echtzeit-Aktienkurs Mediclin AG
Bid:
Ask:
Aktienkurse zur Mediclin AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.11.2025 | 3,45 | 3,46 | 3,43 | 3,46 | 2,06% | - |
| 12.11.2025 | 3,39 | 3,39 | 3,39 | 3,39 | -8,38% | - |
| 04.11.2025 | 3,82 | 3,82 | 3,70 | 3,70 | 1,37% | - |
| 03.11.2025 | 3,54 | 3,72 | 3,54 | 3,65 | 2,82% | 14,00 |
| 29.10.2025 | 3,61 | 3,64 | 3,55 | 3,55 | -1,93% | 1.500,00 |
| 28.10.2025 | 3,62 | 3,62 | 3,62 | 3,62 | 1,97% | - |
| 20.10.2025 | 3,36 | 3,58 | 3,35 | 3,55 | 3,50% | 2.135,00 |
| 16.10.2025 | 3,42 | 3,46 | 3,36 | 3,43 | 1,18% | 3.808,00 |
| 15.10.2025 | 3,37 | 3,39 | 3,33 | 3,39 | 4,63% | - |
| 10.10.2025 | 3,19 | 3,26 | 3,19 | 3,24 | 1,57% | - |
| 09.10.2025 | 3,21 | 3,22 | 3,19 | 3,19 | 3,91% | - |
| 01.10.2025 | 3,22 | 3,22 | 3,04 | 3,07 | 4,07% | 368,00 |
| 25.09.2025 | 2,95 | 2,95 | 2,95 | 2,95 | -1,99% | - |
| 19.09.2025 | 2,95 | 3,01 | 2,95 | 3,01 | 2,03% | 700,00 |
| 15.09.2025 | 2,96 | 2,96 | 2,95 | 2,95 | -0,34% | 1.338,00 |
| 05.09.2025 | 2,96 | 2,98 | 2,96 | 2,96 | 0,34% | 33,00 |
| 04.09.2025 | 2,97 | 2,97 | 2,93 | 2,95 | -1,01% | 4.550,00 |
| 03.09.2025 | 3,00 | 3,01 | 2,97 | 2,98 | 0,68% | 100,00 |
| 02.09.2025 | 3,13 | 3,20 | 2,95 | 2,96 | -4,82% | 7.215,00 |
| 01.09.2025 | 3,08 | 3,12 | 3,06 | 3,11 | 0,97% | - |
| 29.08.2025 | 3,08 | 3,08 | 3,06 | 3,08 | 0,65% | - |
| 28.08.2025 | 3,11 | 3,12 | 2,99 | 3,06 | 2,68% | - |
| 27.08.2025 | 2,98 | 3,03 | 2,98 | 2,98 | -1,00% | - |
| 26.08.2025 | 3,05 | 3,05 | 2,97 | 3,01 | -1,31% | - |
| 25.08.2025 | 3,05 | 3,14 | 3,00 | 3,05 | -1,29% | 1.600,00 |
| 22.08.2025 | 3,07 | 3,16 | 2,98 | 3,09 | 0,98% | 12.913,00 |
| 21.08.2025 | 3,09 | 3,12 | 3,06 | 3,06 | -0,97% | 923,00 |
| 20.08.2025 | 3,06 | 3,10 | 3,05 | 3,09 | 1,98% | 1.050,00 |
| 19.08.2025 | 3,08 | 3,12 | 3,00 | 3,03 | 0,66% | 2.740,00 |
| 18.08.2025 | 2,99 | 3,04 | 2,98 | 3,01 | 1,35% | 625,00 |
| 15.08.2025 | 3,02 | 3,04 | 2,94 | 2,97 | -1,33% | 2.732,00 |
| 14.08.2025 | 3,00 | 3,05 | 2,97 | 3,01 | 2,03% | 2.904,00 |
| 13.08.2025 | 3,00 | 3,07 | 2,92 | 2,95 | -1,34% | 3.849,00 |
| 12.08.2025 | 3,00 | 3,01 | 2,97 | 2,99 | 0,34% | - |
| 11.08.2025 | 3,07 | 3,07 | 2,98 | 2,98 | -1,00% | - |
| 08.08.2025 | 2,99 | 3,08 | 2,94 | 3,01 | 0,67% | 1.401,00 |
| 07.08.2025 | 3,05 | 3,08 | 2,99 | 2,99 | -1,64% | - |
| 06.08.2025 | 3,01 | 3,06 | 3,00 | 3,04 | 1,00% | - |
| 05.08.2025 | 2,97 | 3,12 | 2,92 | 3,01 | 3,08% | 3.742,00 |
| 04.08.2025 | 3,08 | 3,08 | 2,83 | 2,92 | -3,95% | 10.575,00 |
| 01.08.2025 | 3,10 | 3,20 | 2,94 | 3,04 | -0,65% | 10.264,00 |
| 31.07.2025 | 2,90 | 3,16 | 2,88 | 3,06 | 5,88% | 2.700,00 |
| 30.07.2025 | 2,93 | 2,95 | 2,88 | 2,89 | -0,69% | 1,00 |
| 29.07.2025 | 2,91 | 3,02 | 2,88 | 2,91 | 0,69% | - |
| 28.07.2025 | 2,92 | 2,98 | 2,82 | 2,89 | 0,00% | 3.140,00 |
| 25.07.2025 | 2,86 | 2,92 | 2,86 | 2,89 | 0,35% | 410,00 |
| 24.07.2025 | 2,97 | 2,97 | 2,87 | 2,88 | 0,00% | - |
| 23.07.2025 | 2,87 | 2,92 | 2,84 | 2,88 | 0,35% | 600,00 |
| 22.07.2025 | 2,94 | 2,94 | 2,86 | 2,87 | -0,69% | - |
| 21.07.2025 | 2,92 | 2,94 | 2,89 | 2,89 | -1,03% | - |
| 18.07.2025 | 2,89 | 2,93 | 2,89 | 2,92 | -0,34% | - |
| 17.07.2025 | 2,96 | 2,96 | 2,88 | 2,93 | 0,00% | - |
| 16.07.2025 | 2,94 | 2,94 | 2,89 | 2,93 | 0,69% | 301,00 |
| 15.07.2025 | 2,96 | 2,98 | 2,90 | 2,91 | -1,69% | 705,00 |
| 14.07.2025 | 2,96 | 2,96 | 2,92 | 2,96 | 0,34% | - |
| 11.07.2025 | 2,93 | 3,02 | 2,93 | 2,95 | 0,34% | 400,00 |
| 10.07.2025 | 2,96 | 2,97 | 2,92 | 2,94 | -1,34% | - |
| 09.07.2025 | 2,96 | 3,03 | 2,95 | 2,98 | -0,33% | - |
| 08.07.2025 | 2,98 | 3,00 | 2,88 | 2,99 | -0,66% | 350,00 |
| 07.07.2025 | 2,94 | 3,01 | 2,88 | 3,01 | 1,69% | 35,00 |
| 04.07.2025 | 2,95 | 2,98 | 2,94 | 2,96 | 0,34% | - |
| 03.07.2025 | 2,92 | 2,96 | 2,92 | 2,95 | -1,01% | - |
| 02.07.2025 | 2,98 | 3,02 | 2,94 | 2,98 | 2,76% | 1.600,00 |
| 01.07.2025 | 3,06 | 3,06 | 2,90 | 2,90 | -3,65% | 1,00 |
| 30.06.2025 | 3,01 | 3,03 | 3,00 | 3,01 | 0,00% | - |
| 27.06.2025 | 3,07 | 3,07 | 2,99 | 3,01 | -0,99% | 884,00 |
| 26.06.2025 | 3,01 | 3,07 | 3,01 | 3,04 | 1,00% | - |
| 25.06.2025 | 3,05 | 3,05 | 2,96 | 3,01 | -1,95% | 885,00 |
| 24.06.2025 | 3,10 | 3,10 | 3,02 | 3,07 | 1,66% | - |
| 23.06.2025 | 3,02 | 3,09 | 2,99 | 3,02 | -1,31% | - |
| 20.06.2025 | 3,15 | 3,15 | 2,96 | 3,06 | -2,86% | 106,00 |
| 19.06.2025 | 3,11 | 3,18 | 3,08 | 3,15 | 1,29% | 1.352,00 |
| 18.06.2025 | 3,15 | 3,18 | 3,04 | 3,11 | -1,27% | 6.100,00 |
| 17.06.2025 | 2,97 | 3,19 | 2,97 | 3,15 | 6,06% | 6.601,00 |
| 16.06.2025 | 2,95 | 2,97 | 2,94 | 2,97 | 1,37% | - |
| 13.06.2025 | 2,96 | 2,98 | 2,93 | 2,93 | -1,01% | 1.150,00 |
| 12.06.2025 | 2,96 | 3,06 | 2,95 | 2,96 | 0,00% | 1.850,00 |
| 11.06.2025 | 2,96 | 2,96 | 2,95 | 2,96 | 0,34% | - |
| 10.06.2025 | 2,96 | 2,96 | 2,92 | 2,95 | -0,34% | 1,00 |
| 09.06.2025 | 2,96 | 2,98 | 2,94 | 2,96 | 0,34% | 34,00 |
| 06.06.2025 | 2,96 | 3,01 | 2,92 | 2,95 | -1,01% | 350,00 |
| 05.06.2025 | 2,90 | 3,02 | 2,90 | 2,98 | 1,02% | 3.000,00 |
| 04.06.2025 | 2,97 | 2,97 | 2,92 | 2,95 | -0,34% | 530,00 |
| 03.06.2025 | 2,95 | 2,96 | 2,94 | 2,96 | 0,68% | - |
| 02.06.2025 | 2,99 | 2,99 | 2,92 | 2,94 | -0,68% | - |
| 30.05.2025 | 2,88 | 2,99 | 2,86 | 2,96 | 3,14% | - |
| 29.05.2025 | 2,87 | 2,94 | 2,84 | 2,87 | -0,35% | 20,00 |
| 28.05.2025 | 2,88 | 2,90 | 2,86 | 2,88 | 0,00% | 5,00 |
| 27.05.2025 | 2,93 | 2,93 | 2,86 | 2,88 | -1,37% | 300,00 |
| 26.05.2025 | 2,91 | 2,96 | 2,91 | 2,92 | -0,68% | - |
| 23.05.2025 | 2,91 | 2,96 | 2,88 | 2,94 | -1,01% | 687,00 |
| 22.05.2025 | 2,93 | 2,97 | 2,91 | 2,97 | 1,37% | - |
| 21.05.2025 | 2,94 | 2,94 | 2,91 | 2,93 | -0,34% | - |
| 20.05.2025 | 2,88 | 2,95 | 2,88 | 2,94 | 1,73% | - |
| 19.05.2025 | 2,97 | 2,99 | 2,89 | 2,89 | -1,70% | - |
| 16.05.2025 | 2,98 | 2,98 | 2,94 | 2,94 | -1,34% | - |
| 15.05.2025 | 2,97 | 3,00 | 2,97 | 2,98 | 0,34% | 10,00 |
| 14.05.2025 | 2,93 | 2,97 | 2,92 | 2,97 | 1,37% | 100,00 |
| 13.05.2025 | 2,94 | 2,94 | 2,91 | 2,93 | 0,34% | - |
| 12.05.2025 | 2,94 | 2,94 | 2,91 | 2,92 | -0,34% | - |